Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.05 | 41.59 | 40.28 | 40.67 | 9,184 | -1.23(-2.94%) |
Sep 29, 2011 | 39.28 | 44.13 | 39.13 | 41.90 | 23,786 | +3.62(+9.46%) |
Sep 28, 2011 | 41.67 | 41.67 | 37.97 | 38.28 | 8,799 | -3.62(-8.64%) |
Sep 27, 2011 | 41.52 | 42.90 | 40.75 | 41.90 | 14,026 | +1.16(+2.84%) |
Sep 26, 2011 | 39.82 | 40.82 | 38.82 | 40.75 | 6,030 | +1.16(+2.92%) |
Sep 23, 2011 | 39.74 | 41.44 | 38.59 | 39.59 | 11,858 | -0.08(-0.19%) |
Sep 22, 2011 | 40.05 | 40.44 | 38.20 | 39.67 | 33,097 | -1.93(-4.63%) |
Sep 21, 2011 | 44.67 | 45.14 | 40.05 | 41.59 | 47,225 | -3.24(-7.22%) |
Sep 20, 2011 | 44.29 | 45.28 | 43.83 | 44.83 | 9,297 | +0.54(+1.22%) |
Sep 19, 2011 | 45.14 | 45.14 | 43.52 | 44.29 | 12,332 | -1.77(-3.85%) |
Sep 16, 2011 | 46.60 | 46.60 | 45.91 | 46.06 | 9,449 | -0.23(-0.50%) |
Sep 15, 2011 | 46.60 | 46.68 | 45.14 | 46.29 | 29,511 | +0.23(+0.50%) |
Sep 14, 2011 | 46.29 | 46.64 | 45.39 | 46.06 | 9,864 | +0.08(+0.17%) |
Sep 13, 2011 | 46.29 | 46.98 | 45.44 | 45.98 | 27,330 | -0.08(-0.17%) |
Sep 12, 2011 | 44.67 | 46.60 | 44.67 | 46.06 | 7,676 | +0.85(+1.87%) |
Sep 09, 2011 | 45.60 | 45.60 | 44.21 | 45.21 | 19,640 | -0.54(-1.18%) |
Sep 08, 2011 | 47.75 | 48.52 | 45.60 | 45.75 | 104,536 | -2.08(-4.35%) |
Sep 07, 2011 | 46.68 | 49.06 | 45.83 | 47.83 | 13,085 | +1.54(+3.33%) |
Sep 06, 2011 | 46.06 | 48.14 | 45.44 | 46.29 | 6,590 | -1.77(-3.69%) |
Sep 02, 2011 | 50.76 | 56.46 | 46.06 | 48.06 | 10,961 | -3.31(-6.45%) |
Sep 01, 2011 | 52.53 | 53.53 | 50.68 | 51.37 | 13,089 | -1.46(-2.77%) |
Aug 31, 2011 | 50.99 | 53.15 | 49.83 | 52.84 | 13,819 | +2.08(+4.10%) |
Aug 30, 2011 | 51.68 | 52.45 | 49.68 | 50.76 | 7,176 | -1.23(-2.37%) |
Aug 29, 2011 | 47.68 | 52.38 | 47.60 | 51.99 | 9,554 | +4.62(+9.76%) |
Aug 26, 2011 | 45.98 | 47.83 | 45.44 | 47.37 | 4,613 | +1.00(+2.16%) |
Aug 25, 2011 | 48.91 | 49.99 | 46.21 | 46.37 | 7,553 | -2.23(-4.60%) |
Aug 24, 2011 | 48.76 | 49.53 | 46.75 | 48.60 | 6,335 | -0.62(-1.25%) |
Aug 23, 2011 | 46.52 | 49.30 | 45.98 | 49.22 | 14,545 | +3.47(+7.58%) |
Aug 22, 2011 | 47.06 | 47.06 | 45.14 | 45.75 | 8,564 | +0.08(+0.17%) |
Aug 19, 2011 | 47.60 | 47.60 | 45.29 | 45.67 | 14,823 | +0.00(+0.00%) |
Aug 18, 2011 | 47.45 | 47.99 | 44.21 | 45.67 | 29,291 | -3.00(-6.17%) |
Aug 17, 2011 | 48.52 | 50.76 | 47.99 | 48.68 | 28,072 | +0.08(+0.16%) |
Aug 16, 2011 | 49.99 | 51.22 | 47.99 | 48.60 | 10,547 | -2.08(-4.10%) |
Aug 15, 2011 | 46.83 | 50.84 | 46.21 | 50.68 | 18,603 | +4.39(+9.48%) |
Aug 12, 2011 | 48.60 | 48.99 | 45.44 | 46.29 | 8,701 | -2.23(-4.60%) |
Aug 11, 2011 | 46.75 | 49.45 | 44.75 | 48.52 | 31,413 | +2.00(+4.30%) |
Aug 10, 2011 | 50.60 | 53.15 | 46.21 | 46.52 | 35,732 | -5.39(-10.39%) |
Aug 09, 2011 | 59.15 | 55.61 | 48.22 | 51.91 | 22,744 | -0.85(-1.61%) |
Aug 08, 2011 | 59.15 | 59.15 | 52.68 | 52.76 | 52,347 | -7.47(-12.40%) |
Aug 05, 2011 | 58.31 | 61.70 | 57.00 | 60.23 | 33,663 | +2.62(+4.55%) |
Aug 04, 2011 | 55.53 | 59.08 | 55.53 | 57.61 | 13,489 | +1.39(+2.47%) |
Aug 03, 2011 | 55.30 | 57.54 | 54.51 | 56.23 | 10,522 | +0.85(+1.53%) |
Aug 02, 2011 | 57.77 | 58.92 | 55.38 | 55.38 | 8,396 | -2.54(-4.39%) |
Aug 01, 2011 | 57.61 | 59.15 | 57.07 | 57.92 | 12,404 | +1.00(+1.76%) |
Jul 29, 2011 | 56.77 | 58.26 | 55.69 | 56.92 | 8,014 | -0.54(-0.94%) |
Jul 28, 2011 | 58.69 | 60.16 | 57.07 | 57.46 | 7,748 | -1.08(-1.84%) |
Jul 27, 2011 | 61.23 | 61.23 | 58.15 | 58.54 | 11,676 | -2.46(-4.04%) |
Jul 26, 2011 | 61.85 | 62.16 | 60.69 | 61.00 | 4,097 | -0.77(-1.25%) |
Jul 25, 2011 | 63.16 | 63.24 | 61.70 | 61.77 | 6,885 | -1.93(-3.02%) |
Jul 22, 2011 | 63.70 | 63.78 | 63.24 | 63.70 | 3,313 | -0.92(-1.43%) |
Jul 21, 2011 | 64.70 | 65.78 | 63.78 | 64.62 | 8,408 | +0.62(+0.96%) |
Jul 20, 2011 | 66.24 | 66.44 | 63.62 | 64.01 | 9,800 | -2.08(-3.15%) |
Jul 19, 2011 | 64.93 | 66.24 | 62.54 | 66.09 | 10,774 | +1.85(+2.88%) |
Jul 18, 2011 | 66.78 | 67.16 | 64.08 | 64.24 | 9,339 | -2.77(-4.14%) |
Jul 15, 2011 | 67.63 | 67.70 | 66.63 | 67.01 | 35,613 | -0.31(-0.46%) |
Jul 14, 2011 | 69.40 | 69.71 | 66.86 | 67.32 | 19,949 | -1.85(-2.67%) |
Jul 13, 2011 | 70.48 | 71.94 | 67.47 | 69.17 | 39,743 | -1.00(-1.43%) |
Jul 12, 2011 | 73.71 | 74.02 | 69.09 | 70.17 | 62,944 | -2.85(-3.90%) |
Jul 11, 2011 | 74.48 | 74.48 | 72.49 | 73.02 | 19,234 | -1.93(-2.57%) |
Jul 08, 2011 | 73.94 | 75.25 | 73.71 | 74.94 | 6,292 | +0.00(+0.00%) |
Jul 07, 2011 | 76.56 | 76.72 | 74.40 | 74.94 | 16,468 | -0.85(-1.12%) |
Jul 06, 2011 | 77.10 | 77.10 | 75.18 | 75.79 | 16,374 | -1.39(-1.80%) |
Jul 05, 2011 | 76.95 | 77.41 | 75.64 | 77.18 | 12,129 | +0.31(+0.40%) |
Jul 01, 2011 | 76.95 | 77.64 | 76.10 | 76.87 | 27,608 | -0.08(-0.10%) |
Jun 30, 2011 | 75.56 | 77.25 | 74.87 | 76.95 | 9,771 | +1.62(+2.15%) |
Jun 29, 2011 | 76.48 | 76.72 | 75.10 | 75.33 | 11,809 | -1.23(-1.61%) |
Jun 28, 2011 | 76.41 | 76.56 | 75.18 | 76.56 | 14,259 | +0.46(+0.61%) |
Jun 27, 2011 | 75.48 | 76.33 | 74.48 | 76.10 | 9,249 | +0.54(+0.71%) |
Jun 24, 2011 | 74.02 | 75.79 | 73.94 | 75.56 | 87,408 | +1.69(+2.29%) |
Jun 23, 2011 | 73.63 | 74.02 | 73.02 | 73.87 | 7,601 | -0.39(-0.52%) |
Jun 22, 2011 | 75.87 | 77.33 | 73.79 | 74.25 | 9,611 | -2.00(-2.63%) |
Jun 21, 2011 | 75.10 | 77.25 | 75.10 | 76.25 | 4,770 | +1.69(+2.27%) |
Jun 20, 2011 | 73.87 | 74.71 | 73.17 | 74.56 | 5,841 | +1.93(+2.65%) |
Jun 17, 2011 | 75.56 | 76.18 | 72.56 | 72.63 | 13,072 | -2.62(-3.48%) |
Jun 16, 2011 | 71.63 | 75.79 | 71.63 | 75.25 | 5,297 | +3.62(+5.05%) |
Jun 15, 2011 | 73.17 | 73.79 | 71.25 | 71.63 | 7,735 | -1.77(-2.41%) |
Jun 14, 2011 | 74.56 | 74.79 | 73.02 | 73.40 | 9,638 | -0.39(-0.52%) |
Jun 13, 2011 | 72.40 | 75.25 | 72.40 | 73.79 | 13,682 | +1.62(+2.24%) |
Jun 10, 2011 | 75.87 | 75.87 | 72.02 | 72.17 | 15,493 | -3.23(-4.29%) |
Jun 09, 2011 | 74.87 | 76.48 | 74.48 | 75.41 | 7,466 | +0.69(+0.93%) |
Jun 08, 2011 | 76.25 | 76.79 | 73.63 | 74.71 | 21,930 | -2.00(-2.61%) |
Jun 07, 2011 | 78.10 | 78.10 | 76.72 | 76.72 | 5,867 | -0.31(-0.40%) |
Jun 06, 2011 | 77.64 | 78.33 | 76.72 | 77.02 | 11,596 | -0.15(-0.20%) |
Jun 03, 2011 | 77.02 | 77.49 | 76.72 | 77.18 | 10,332 | -0.85(-1.09%) |
May 24, 2011 | 81.03 | 81.26 | 77.87 | 78.02 | 13,322 | -2.46(-3.06%) |
May 23, 2011 | 80.87 | 81.18 | 79.72 | 80.49 | 7,628 | -0.39(-0.48%) |
May 20, 2011 | 81.03 | 81.34 | 80.41 | 80.87 | 7,613 | -0.69(-0.85%) |
May 19, 2011 | 81.11 | 81.80 | 79.87 | 81.57 | 9,860 | +0.69(+0.86%) |
May 18, 2011 | 81.34 | 81.65 | 80.57 | 80.87 | 7,254 | +0.00(+0.00%) |
May 17, 2011 | 81.34 | 81.34 | 80.49 | 80.87 | 12,904 | -1.16(-1.41%) |
May 16, 2011 | 82.80 | 83.57 | 81.26 | 82.03 | 16,508 | -0.77(-0.93%) |
May 13, 2011 | 81.57 | 85.50 | 80.87 | 82.80 | 138,386 | -3.85(-4.44%) |
May 12, 2011 | 83.65 | 86.81 | 83.14 | 86.65 | 4,396 | +2.70(+3.21%) |
May 11, 2011 | 84.73 | 85.42 | 83.26 | 83.96 | 8,978 | -1.16(-1.36%) |
May 10, 2011 | 85.34 | 85.96 | 84.57 | 85.11 | 8,996 | +0.00(+0.00%) |
May 09, 2011 | 85.42 | 87.11 | 84.73 | 85.11 | 13,480 | -0.15(-0.18%) |
May 06, 2011 | 86.11 | 86.11 | 84.49 | 85.27 | 14,247 | +0.08(+0.09%) |
May 05, 2011 | 84.73 | 86.11 | 84.42 | 85.19 | 7,066 | +0.46(+0.55%) |
May 04, 2011 | 85.96 | 86.81 | 81.95 | 84.73 | 13,580 | -1.08(-1.26%) |
May 03, 2011 | 88.73 | 89.35 | 84.34 | 85.80 | 18,302 | -3.31(-3.72%) |
May 02, 2011 | 89.50 | 89.66 | 88.58 | 89.12 | 51,993 | -1.54(-1.70%) |
Apr 29, 2011 | 88.04 | 93.20 | 88.04 | 90.66 | 37,814 | +3.08(+3.52%) |
Apr 28, 2011 | 86.73 | 88.96 | 85.96 | 87.58 | 16,878 | +0.46(+0.53%) |
Apr 27, 2011 | 82.95 | 87.34 | 82.03 | 87.11 | 22,021 | +4.08(+4.92%) |
Apr 26, 2011 | 81.57 | 83.96 | 81.26 | 83.03 | 9,542 | +1.62(+1.99%) |
Apr 25, 2011 | 82.03 | 82.03 | 80.80 | 81.41 | 4,561 | -0.15(-0.19%) |
Apr 21, 2011 | 82.65 | 85.11 | 80.87 | 81.57 | 11,155 | -1.00(-1.21%) |
Apr 20, 2011 | 82.03 | 82.57 | 81.18 | 82.57 | 25,620 | +1.69(+2.10%) |
Apr 19, 2011 | 81.34 | 82.18 | 79.18 | 80.87 | 13,323 | -0.15(-0.19%) |
Apr 18, 2011 | 79.95 | 81.65 | 79.72 | 81.03 | 15,064 | -0.15(-0.19%) |
Apr 15, 2011 | 79.33 | 81.34 | 77.87 | 81.18 | 22,345 | +1.46(+1.84%) |
Apr 14, 2011 | 77.49 | 80.18 | 77.18 | 79.72 | 5,066 | +1.46(+1.87%) |
Apr 13, 2011 | 78.56 | 79.26 | 77.18 | 78.26 | 6,205 | +0.08(+0.10%) |
Apr 12, 2011 | 77.56 | 79.87 | 77.56 | 78.18 | 7,505 | +0.00(+0.00%) |
Apr 11, 2011 | 78.33 | 79.72 | 77.56 | 78.18 | 4,081 | -0.39(-0.49%) |
Apr 08, 2011 | 78.49 | 79.72 | 77.95 | 78.56 | 15,203 | +0.08(+0.10%) |
Apr 07, 2011 | 80.87 | 80.87 | 78.18 | 78.49 | 12,343 | -2.54(-3.14%) |
Apr 06, 2011 | 80.34 | 82.03 | 79.33 | 81.03 | 15,146 | +1.69(+2.14%) |
Apr 05, 2011 | 78.33 | 80.34 | 77.49 | 79.33 | 9,835 | +1.62(+2.08%) |
Apr 04, 2011 | 76.87 | 79.18 | 76.72 | 77.72 | 10,692 | +0.31(+0.40%) |
Apr 01, 2011 | 79.80 | 80.03 | 77.33 | 77.41 | 23,697 | -2.08(-2.62%) |
Mar 31, 2011 | 79.33 | 79.49 | 76.79 | 79.49 | 7,935 | +0.08(+0.10%) |
Mar 30, 2011 | 79.33 | 79.49 | 78.18 | 79.41 | 2,376 | -0.08(-0.10%) |
Mar 29, 2011 | 77.41 | 80.03 | 76.41 | 79.49 | 3,018 | +1.69(+2.18%) |
Mar 28, 2011 | 79.10 | 79.80 | 76.25 | 77.79 | 3,291 | -0.77(-0.98%) |
Mar 25, 2011 | 78.18 | 80.10 | 77.56 | 78.56 | 5,132 | +0.85(+1.09%) |
Mar 24, 2011 | 78.49 | 79.03 | 77.25 | 77.72 | 1,713 | -0.15(-0.20%) |
Mar 23, 2011 | 76.25 | 78.64 | 76.25 | 77.87 | 7,691 | +1.62(+2.12%) |
Mar 22, 2011 | 78.49 | 78.49 | 75.48 | 76.25 | 11,922 | -2.54(-3.23%) |
Mar 21, 2011 | 78.14 | 78.80 | 75.87 | 78.80 | 5,738 | +0.85(+1.09%) |
Mar 18, 2011 | 77.87 | 77.95 | 77.02 | 77.95 | 6,524 | +0.23(+0.30%) |
Mar 17, 2011 | 78.10 | 78.10 | 76.25 | 77.72 | 4,122 | +1.31(+1.71%) |
Mar 16, 2011 | 76.72 | 79.03 | 76.18 | 76.41 | 9,528 | -0.39(-0.50%) |
Mar 15, 2011 | 77.10 | 79.95 | 76.72 | 76.79 | 3,059 | -3.16(-3.95%) |
Mar 14, 2011 | 77.02 | 80.26 | 77.02 | 79.95 | 8,676 | +2.77(+3.59%) |
Mar 11, 2011 | 75.48 | 78.26 | 75.48 | 77.18 | 3,140 | +1.54(+2.04%) |
Mar 10, 2011 | 77.02 | 77.49 | 75.64 | 75.64 | 6,842 | -2.00(-2.58%) |
Mar 09, 2011 | 77.79 | 77.79 | 77.41 | 77.64 | 3,255 | -0.92(-1.18%) |
Mar 08, 2011 | 78.02 | 78.56 | 77.41 | 78.56 | 2,025 | +0.54(+0.69%) |
Mar 07, 2011 | 78.95 | 79.18 | 77.95 | 78.02 | 2,863 | -0.54(-0.69%) |
Mar 04, 2011 | 79.72 | 79.72 | 77.41 | 78.56 | 1,767 | -0.92(-1.16%) |
Mar 03, 2011 | 78.41 | 79.49 | 77.41 | 79.49 | 3,186 | +1.39(+1.78%) |
Mar 02, 2011 | 77.02 | 78.18 | 77.02 | 78.10 | 4,493 | +0.69(+0.90%) |
Mar 01, 2011 | 79.10 | 80.03 | 77.25 | 77.41 | 3,022 | -1.85(-2.33%) |
Feb 28, 2011 | 80.03 | 80.49 | 77.56 | 79.26 | 3,195 | -0.77(-0.96%) |
Feb 25, 2011 | 76.87 | 80.10 | 76.87 | 80.03 | 4,348 | +3.00(+3.90%) |
Feb 24, 2011 | 76.25 | 77.49 | 76.25 | 77.02 | 6,332 | +0.54(+0.70%) |
Feb 23, 2011 | 77.49 | 78.10 | 76.25 | 76.48 | 5,411 | -1.23(-1.59%) |
Feb 22, 2011 | 78.41 | 80.72 | 77.02 | 77.72 | 7,539 | -1.39(-1.75%) |
Feb 18, 2011 | 78.26 | 81.11 | 77.59 | 79.10 | 5,540 | +1.00(+1.28%) |
Feb 17, 2011 | 79.41 | 79.41 | 77.02 | 78.10 | 5,239 | -1.23(-1.55%) |
Feb 16, 2011 | 80.72 | 80.72 | 77.79 | 79.33 | 3,462 | -1.54(-1.90%) |
Feb 15, 2011 | 79.57 | 81.41 | 78.26 | 80.87 | 5,645 | +1.85(+2.34%) |
Feb 14, 2011 | 78.72 | 79.91 | 77.72 | 79.03 | 2,238 | -0.08(-0.10%) |
Feb 11, 2011 | 77.56 | 79.57 | 77.56 | 79.10 | 3,640 | +0.92(+1.18%) |
Feb 10, 2011 | 79.72 | 79.72 | 77.49 | 78.18 | 6,152 | -2.08(-2.59%) |
Feb 09, 2011 | 80.87 | 80.87 | 79.49 | 80.26 | 4,600 | -1.16(-1.42%) |
Feb 08, 2011 | 79.72 | 81.57 | 79.72 | 81.41 | 6,959 | +1.62(+2.03%) |
Feb 07, 2011 | 79.33 | 80.26 | 79.10 | 79.80 | 4,348 | +0.15(+0.19%) |
Feb 04, 2011 | 77.79 | 79.95 | 77.79 | 79.64 | 11,310 | +1.62(+2.07%) |
Feb 03, 2011 | 77.64 | 78.95 | 76.18 | 78.02 | 8,841 | +0.00(+0.00%) |
Feb 02, 2011 | 78.49 | 78.80 | 77.18 | 78.02 | 1,994 | -0.92(-1.17%) |
Feb 01, 2011 | 76.25 | 79.33 | 75.10 | 78.95 | 7,315 | +3.39(+4.49%) |
Jan 31, 2011 | 77.33 | 77.33 | 74.10 | 75.56 | 6,942 | -1.00(-1.31%) |
Jan 28, 2011 | 77.41 | 78.33 | 75.64 | 76.56 | 8,779 | -1.00(-1.29%) |
Jan 27, 2011 | 78.49 | 78.80 | 76.48 | 77.56 | 7,449 | -0.08(-0.10%) |
Jan 26, 2011 | 77.49 | 78.18 | 76.48 | 77.64 | 6,404 | +0.85(+1.10%) |
Jan 25, 2011 | 77.10 | 78.33 | 75.64 | 76.79 | 4,376 | -0.92(-1.19%) |
Jan 24, 2011 | 76.25 | 78.10 | 75.79 | 77.72 | 3,165 | +1.69(+2.23%) |
Jan 21, 2011 | 77.49 | 77.64 | 75.41 | 76.02 | 10,522 | -1.39(-1.79%) |
Jan 20, 2011 | 77.41 | 78.10 | 76.64 | 77.41 | 4,706 | +0.08(+0.10%) |
Jan 19, 2011 | 78.33 | 78.64 | 77.02 | 77.33 | 8,318 | -1.39(-1.76%) |
Jan 18, 2011 | 80.57 | 80.57 | 78.18 | 78.72 | 3,455 | -2.31(-2.85%) |
Jan 14, 2011 | 80.26 | 82.18 | 80.26 | 81.03 | 15,938 | +0.46(+0.57%) |
Jan 13, 2011 | 81.72 | 82.34 | 79.80 | 80.57 | 8,240 | -1.54(-1.88%) |
Jan 12, 2011 | 82.18 | 82.42 | 80.95 | 82.11 | 4,276 | +0.31(+0.38%) |
Jan 11, 2011 | 81.72 | 83.34 | 80.64 | 81.80 | 3,887 | +0.08(+0.09%) |
Jan 10, 2011 | 79.87 | 82.34 | 78.80 | 81.72 | 6,557 | +1.31(+1.63%) |
Jan 07, 2011 | 81.11 | 81.49 | 77.87 | 80.41 | 4,744 | -0.77(-0.95%) |
Jan 06, 2011 | 81.95 | 82.42 | 80.18 | 81.18 | 12,835 | -1.23(-1.50%) |
Jan 05, 2011 | 80.57 | 82.84 | 80.57 | 82.42 | 10,801 | +1.93(+2.39%) |
Jan 04, 2011 | 80.03 | 81.49 | 79.37 | 80.49 | 7,063 | +0.85(+1.06%) |
Jan 03, 2011 | 78.49 | 79.72 | 77.49 | 79.64 | 13,666 | +1.77(+2.27%) |
Dec 31, 2010 | 77.79 | 78.18 | 77.02 | 77.87 | 10,375 | -0.15(-0.20%) |
Dec 30, 2010 | 77.95 | 78.41 | 77.02 | 78.02 | 6,197 | -0.15(-0.20%) |
Dec 29, 2010 | 78.26 | 78.72 | 77.87 | 78.18 | 5,802 | -0.23(-0.29%) |
Dec 28, 2010 | 80.57 | 80.57 | 76.56 | 78.41 | 12,204 | -1.85(-2.30%) |
Dec 27, 2010 | 81.72 | 82.80 | 79.72 | 80.26 | 5,697 | -1.46(-1.79%) |
Dec 23, 2010 | 80.64 | 82.65 | 80.64 | 81.72 | 8,391 | +0.77(+0.95%) |
Dec 22, 2010 | 79.10 | 81.03 | 78.02 | 80.95 | 10,619 | +1.77(+2.24%) |
Dec 21, 2010 | 77.25 | 79.41 | 76.64 | 79.18 | 5,068 | +2.00(+2.59%) |
Dec 20, 2010 | 77.02 | 77.79 | 75.48 | 77.18 | 6,398 | +0.08(+0.10%) |
Dec 17, 2010 | 77.02 | 78.10 | 74.02 | 77.10 | 57,934 | -0.23(-0.30%) |
Dec 16, 2010 | 79.10 | 80.87 | 76.64 | 77.33 | 16,666 | -2.00(-2.52%) |
Dec 15, 2010 | 79.49 | 79.80 | 78.56 | 79.33 | 8,856 | -0.69(-0.87%) |
Dec 14, 2010 | 80.34 | 81.65 | 79.87 | 80.03 | 9,789 | -0.08(-0.10%) |
Dec 13, 2010 | 81.57 | 82.18 | 80.03 | 80.10 | 4,404 | -1.08(-1.33%) |
Dec 10, 2010 | 81.95 | 83.57 | 80.34 | 81.18 | 18,076 | -1.31(-1.59%) |
Dec 09, 2010 | 80.64 | 82.57 | 80.64 | 82.49 | 21,515 | +2.08(+2.59%) |
Dec 08, 2010 | 79.87 | 80.87 | 78.80 | 80.41 | 9,494 | +0.77(+0.97%) |
Dec 07, 2010 | 80.49 | 80.87 | 79.10 | 79.64 | 20,549 | -0.54(-0.67%) |
Dec 06, 2010 | 79.10 | 81.03 | 78.95 | 80.18 | 14,648 | +1.00(+1.26%) |
Dec 03, 2010 | 78.56 | 79.41 | 78.14 | 79.18 | 15,271 | +0.23(+0.29%) |
Dec 02, 2010 | 78.18 | 80.10 | 77.87 | 78.95 | 13,985 | +0.54(+0.69%) |
Dec 01, 2010 | 76.56 | 78.95 | 76.25 | 78.41 | 14,413 | +1.77(+2.31%) |
Nov 30, 2010 | 76.48 | 78.02 | 74.71 | 76.64 | 25,743 | -0.31(-0.40%) |
Nov 29, 2010 | 75.10 | 77.02 | 74.48 | 76.95 | 13,762 | +1.23(+1.63%) |
Nov 26, 2010 | 75.33 | 76.33 | 74.94 | 75.71 | 2,838 | -0.23(-0.30%) |
Nov 24, 2010 | 75.87 | 75.95 | 75.95 | 75.95 | 7,104 | +0.39(+0.51%) |
Nov 23, 2010 | 75.48 | 76.64 | 74.79 | 75.56 | 21,543 | -0.31(-0.41%) |
Nov 22, 2010 | 76.25 | 76.64 | 74.64 | 75.87 | 16,247 | -0.31(-0.40%) |
Nov 19, 2010 | 75.87 | 76.64 | 75.48 | 76.18 | 16,403 | +0.08(+0.10%) |
Nov 18, 2010 | 77.02 | 78.56 | 75.48 | 76.10 | 23,410 | -0.77(-1.00%) |
Nov 17, 2010 | 75.10 | 77.56 | 74.79 | 76.87 | 100,943 | +1.39(+1.84%) |
Nov 16, 2010 | 82.03 | 82.10 | 73.17 | 75.48 | 54,881 | -9.47(-11.15%) |
Nov 15, 2010 | 84.88 | 85.11 | 83.65 | 84.96 | 4,779 | +0.77(+0.91%) |
Nov 12, 2010 | 83.80 | 84.65 | 83.57 | 84.19 | 4,341 | -0.31(-0.36%) |
Nov 11, 2010 | 84.03 | 85.11 | 83.96 | 84.49 | 3,694 | -0.39(-0.45%) |
Nov 10, 2010 | 86.27 | 86.27 | 83.26 | 84.88 | 3,530 | -1.08(-1.25%) |
Nov 09, 2010 | 88.42 | 88.42 | 85.57 | 85.96 | 2,882 | -2.54(-2.87%) |
Nov 08, 2010 | 89.96 | 90.73 | 88.04 | 88.50 | 2,906 | -1.93(-2.13%) |
Nov 05, 2010 | 91.04 | 91.50 | 90.27 | 90.43 | 11,894 | -0.23(-0.25%) |
Nov 04, 2010 | 92.04 | 92.04 | 89.89 | 90.66 | 14,916 | -0.08(-0.08%) |
Nov 03, 2010 | 90.50 | 90.73 | 89.42 | 90.73 | 8,145 | +0.08(+0.08%) |
Nov 02, 2010 | 90.89 | 90.89 | 89.73 | 90.66 | 8,969 | +0.85(+0.94%) |
Nov 01, 2010 | 90.43 | 90.43 | 88.27 | 89.81 | 6,250 | -0.15(-0.17%) |
Oct 29, 2010 | 89.35 | 90.23 | 88.96 | 89.96 | 2,067 | +0.69(+0.78%) |
Oct 28, 2010 | 91.12 | 91.12 | 88.42 | 89.27 | 7,600 | -1.00(-1.11%) |
Oct 27, 2010 | 89.73 | 90.66 | 89.04 | 90.27 | 3,965 | -0.15(-0.17%) |
Oct 25, 2010 | 89.50 | 90.89 | 89.27 | 90.43 | 2,467 | +1.39(+1.56%) |
Oct 22, 2010 | 89.19 | 89.19 | 88.81 | 89.04 | 4,353 | -0.08(-0.09%) |
Oct 21, 2010 | 89.81 | 90.35 | 88.89 | 89.12 | 3,503 | -0.08(-0.09%) |
Oct 20, 2010 | 90.19 | 90.35 | 88.65 | 89.19 | 5,638 | -0.39(-0.43%) |
Oct 19, 2010 | 89.73 | 90.43 | 88.58 | 89.58 | 4,862 | -1.39(-1.52%) |
Oct 18, 2010 | 90.89 | 91.31 | 89.58 | 90.96 | 3,754 | +0.46(+0.51%) |
Oct 15, 2010 | 90.04 | 91.58 | 89.35 | 90.50 | 7,784 | +0.92(+1.03%) |
Oct 14, 2010 | 89.35 | 89.89 | 88.19 | 89.58 | 7,353 | +0.46(+0.52%) |
Oct 13, 2010 | 88.96 | 89.50 | 88.35 | 89.12 | 12,226 | +0.15(+0.17%) |
Oct 12, 2010 | 88.11 | 89.35 | 87.81 | 88.96 | 8,989 | +0.31(+0.35%) |
Oct 11, 2010 | 87.42 | 89.12 | 86.57 | 88.65 | 5,734 | +0.92(+1.05%) |
Oct 08, 2010 | 87.73 | 87.81 | 85.96 | 87.73 | 11,660 | +1.16(+1.33%) |
Oct 07, 2010 | 87.58 | 87.88 | 85.50 | 86.57 | 7,813 | -0.92(-1.06%) |
Oct 06, 2010 | 87.65 | 88.04 | 86.34 | 87.50 | 6,642 | -0.62(-0.70%) |
Oct 05, 2010 | 86.96 | 88.58 | 86.11 | 88.11 | 12,701 | +2.00(+2.33%) |
Oct 04, 2010 | 86.42 | 86.65 | 85.19 | 86.11 | 10,433 | -0.77(-0.89%) |